|
|
Closing price on 3/24/2015
|
|
| Open |
19.20 |
| High |
19.60 |
| Low |
18.90 |
| Volume |
74,540 |
| Split-adjusted Price |
5.45 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2015
|
-0.50 / -2.55%
|
19.20
|
19.60
|
18.90
|
19.10
|
19.10
|
5.45
|
74,540
|
|
|
3/23/2015
|
-0.30 / -1.51%
|
19.70
|
19.90
|
19.00
|
19.60
|
19.59
|
5.59
|
80,940
|
|
|
3/20/2015
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.60
|
19.90
|
19.91
|
5.68
|
112,490
|
|
|
3/19/2015
|
+0.10 / +0.50%
|
19.90
|
20.30
|
19.90
|
20.00
|
20.00
|
5.71
|
59,020
|
|
|
3/18/2015
|
+0.20 / +1.02%
|
19.80
|
20.30
|
19.70
|
19.90
|
19.90
|
5.68
|
421,640
|
|
|
3/17/2015
|
+0.60 / +3.14%
|
19.40
|
19.80
|
19.40
|
19.70
|
19.70
|
5.62
|
254,200
|
|
|
3/16/2015
|
+0.30 / +1.60%
|
18.80
|
19.60
|
18.60
|
19.10
|
19.10
|
5.45
|
221,350
|
|
|
3/13/2015
|
-0.70 / -3.59%
|
19.50
|
19.50
|
18.80
|
18.80
|
18.80
|
5.37
|
262,620
|
|
|
3/12/2015
|
-0.30 / -1.52%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.50
|
5.57
|
212,770
|
|
|
3/11/2015
|
-0.10 / -0.50%
|
19.80
|
20.20
|
19.60
|
19.80
|
19.80
|
5.65
|
196,760
|
|
|
3/10/2015
|
+0.40 / +2.05%
|
19.40
|
20.40
|
19.40
|
19.90
|
19.90
|
5.68
|
335,480
|
|
|
3/9/2015
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.40
|
19.50
|
19.50
|
5.57
|
286,510
|
|
|
3/6/2015
|
+0.60 / +3.14%
|
19.20
|
19.80
|
19.10
|
19.70
|
19.70
|
5.62
|
339,270
|
|
|
3/5/2015
|
+0.20 / +1.06%
|
19.00
|
19.50
|
19.00
|
19.10
|
19.10
|
5.45
|
428,510
|
|
|
3/4/2015
|
+0.60 / +3.28%
|
18.40
|
18.90
|
18.40
|
18.90
|
18.90
|
5.40
|
364,570
|
|
|
3/3/2015
|
+0.60 / +3.39%
|
18.00
|
18.70
|
18.00
|
18.30
|
18.30
|
5.22
|
411,580
|
|
|
3/2/2015
|
+1.00 / +5.99%
|
16.60
|
17.80
|
16.60
|
17.70
|
17.70
|
5.05
|
383,130
|
|
|
2/27/2015
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.70
|
4.77
|
68,060
|
|
|
2/26/2015
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.50
|
16.80
|
16.80
|
4.80
|
28,290
|
|
|
2/25/2015
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
4.77
|
12,370
|
|
|
2/24/2015
|
+0.20 / +1.21%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.70
|
4.77
|
3,550
|
|
|
2/13/2015
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.50
|
4.71
|
24,540
|
|
|
2/12/2015
|
+0.20 / +1.23%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.50
|
4.71
|
19,930
|
|
|
2/11/2015
|
+0.10 / +0.62%
|
16.30
|
16.60
|
16.20
|
16.30
|
16.30
|
4.65
|
11,400
|
|
|
2/10/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
4.62
|
19,720
|
|
|
2/9/2015
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.20
|
4.62
|
37,340
|
|
|
2/6/2015
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.20
|
16.40
|
16.40
|
4.68
|
69,420
|
|
|
2/5/2015
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.68
|
1,100
|
|
|
2/4/2015
|
+0.50 / +3.13%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.50
|
4.71
|
44,000
|
|
|
2/3/2015
|
-0.30 / -1.84%
|
16.50
|
16.50
|
15.80
|
16.00
|
16.00
|
4.57
|
160,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|